Skip to main content
Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
2.300
0.00 (0.00%)
Mar 4, 2026, 9:08 AM EST

Marblegate Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262.302.302.302.302.30-247
Mar 2, 20262.302.302.302.302.301.32%122
Feb 27, 20262.252.272.252.272.270.89%202
Feb 26, 20262.382.382.252.252.25-5.86%623
Feb 24, 20262.392.392.392.392.39-0.83%623
Feb 23, 20262.412.412.412.412.41-515
Feb 20, 20262.412.412.412.412.410.84%195
Feb 19, 20262.402.402.392.392.390.42%423
Feb 17, 20262.382.382.382.382.382.59%201
Feb 13, 20262.292.322.292.322.322.20%13,541
Feb 12, 20262.272.272.272.272.270.89%324
Feb 11, 20262.252.252.252.252.251.81%325
Feb 9, 20262.202.212.202.212.212.50%2,606
Feb 6, 20262.102.202.102.162.163.16%3,841
Feb 5, 20262.202.202.092.092.09-3.24%1,223
Feb 4, 20262.102.162.102.162.166.40%314
Feb 3, 20262.032.032.032.032.03-3.33%327
Feb 2, 20262.052.101.942.102.101.94%673
Jan 30, 20262.062.062.062.062.060.49%1,229
Jan 29, 20262.102.102.052.052.05-250
Jan 28, 20262.052.052.052.052.05-122
Jan 26, 20262.152.152.052.052.055.67%224
Jan 23, 20262.012.011.941.941.94-5.27%20,699
Jan 22, 20262.052.162.052.052.05-1.06%56,226
Jan 21, 20262.142.141.892.072.07-4.17%12,074
Jan 20, 20262.152.202.152.162.161.89%33,196
Jan 16, 20262.122.122.112.122.12-4.07%25,560
Jan 15, 20262.212.212.212.212.21-1,022
Jan 14, 20262.212.212.212.212.21-222
Jan 13, 20262.252.302.212.212.21-1.78%1,740
Jan 12, 20262.182.252.182.252.25-1.32%17,203
Jan 9, 20262.282.282.282.282.284.78%268
Jan 8, 20262.242.302.182.182.181.21%9,099
Jan 7, 20262.152.152.152.152.15-3.59%4,212
Jan 6, 20262.302.302.232.232.231.92%1,000
Jan 5, 20262.022.192.022.192.191.77%4,714
Jan 2, 20262.152.152.152.152.152.38%238
Dec 31, 20251.902.101.902.102.10-5.23%4,767
Dec 29, 20252.222.222.222.222.22-3.65%204
Dec 24, 20252.302.302.302.302.304.55%102
Dec 22, 20252.202.202.202.202.20-4.76%110
Dec 19, 20252.202.312.172.312.315.00%8,001
Dec 18, 20252.202.202.202.202.206.80%1,137
Dec 17, 20252.062.162.062.062.06-2,326
Dec 16, 20252.062.062.062.062.061.98%609
Dec 15, 20252.002.062.002.022.021.00%10,405
Dec 12, 20252.002.002.002.002.00-0.50%360
Dec 10, 20251.902.011.902.012.0111.05%301
Dec 9, 20251.921.921.811.811.813.43%35,556
Dec 4, 20251.751.751.751.751.75-7.89%717
Dec 1, 20251.901.901.901.901.90-2.56%103
Nov 26, 20251.851.951.851.951.959.55%2,422
Nov 25, 20251.981.981.731.781.78-12.75%73,789
Nov 24, 20251.912.041.912.042.047.37%7,404
Nov 21, 20252.102.101.901.901.90-10.80%51,173
Nov 19, 20252.072.132.072.132.133.90%1,300
Nov 18, 20252.052.052.052.052.056.11%1,000
Nov 17, 20252.002.001.931.931.93-3.40%44,331
Nov 14, 20252.132.131.892.002.00-6.10%2,058
Nov 13, 20252.052.132.052.132.136.50%819
Nov 6, 20252.052.052.002.002.00-209
Nov 5, 20252.002.052.002.002.004.71%5,348
Nov 4, 20251.841.911.841.911.912.25%261
Nov 3, 20251.911.911.871.871.87-0.11%5,567
Oct 31, 20251.842.011.841.871.875.06%22,827
Oct 30, 20251.781.781.781.781.784.71%1,359
Oct 29, 20251.741.751.701.701.706.25%5,592
Oct 28, 20251.801.881.501.601.60-20.00%21,694
Oct 27, 20252.012.042.002.002.005.26%75,503
Oct 24, 20251.902.011.791.901.901.06%109,089
Oct 23, 20251.881.881.881.881.88-1.05%242
Oct 22, 20251.751.901.751.901.906.74%995
Oct 21, 20251.721.811.721.781.787.23%2,307
Oct 20, 20251.661.661.661.661.66-1.19%274
Oct 16, 20251.641.681.641.681.6812.00%1,100
Oct 15, 20251.781.781.501.501.50-9.09%3,047
Oct 14, 20251.581.651.491.651.659.85%5,446
Oct 13, 20251.921.921.351.501.50-18.15%12,273
Oct 10, 20251.841.841.841.841.840.55%266
Oct 8, 20251.851.851.831.831.83-1.35%4,216
Oct 6, 20251.901.901.851.851.85-4.64%218
Oct 2, 20251.941.941.941.941.94-0.51%170
Oct 1, 20251.781.951.751.951.959.24%1,482
Sep 30, 20251.791.791.791.791.79-0.83%513
Sep 26, 20251.801.801.801.801.80-171
Sep 25, 20251.801.801.801.801.80-102
Sep 22, 20251.771.801.771.801.802.86%423
Sep 19, 20251.751.801.751.751.75-2.78%733
Sep 18, 20251.851.851.801.801.80-1.64%1,700
Sep 17, 20251.841.851.831.831.83-1.08%1,442
Sep 16, 20251.811.851.811.851.852.21%525
Sep 15, 20252.002.001.811.811.81-4.74%1,061
Sep 12, 20251.882.131.881.901.90-5.00%972
Sep 9, 20251.952.001.952.002.00-0.99%389
Sep 8, 20252.022.022.022.022.022.02%6,359
Sep 5, 20251.992.061.951.981.98-0.50%3,825
Sep 4, 20252.002.001.981.991.99-2.93%42,591